Stabilis Solutions, Inc. - Common Stock (SLNG)
4.0100
-0.1500 (-3.61%)
NASDAQ · Last Trade: May 9th, 12:13 PM EDT
Historical Prices For Stabilis Solutions, Inc. - Common Stock (SLNG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/08/2026 | 4.24 | 4.31 | 4.01 | 4.01 | 10,407 | 4.01 |
| 5/07/2026 | 4.12 | 4.27 | 3.78 | 4.16 | 25,666 | 4.16 |
| 5/06/2026 | 4.24 | 4.58 | 4.05 | 4.31 | 33,779 | 4.31 |
| 5/05/2026 | 4.50 | 4.50 | 4.10 | 4.10 | 21,558 | 4.10 |
| 5/04/2026 | 4.33 | 4.58 | 4.33 | 4.39 | 22,122 | 4.39 |
| 5/01/2026 | 4.27 | 4.47 | 4.27 | 4.40 | 28,292 | 4.40 |
| 4/30/2026 | 4.17 | 4.44 | 4.12 | 4.25 | 28,362 | 4.25 |
| 4/29/2026 | 4.13 | 4.21 | 4.04 | 4.18 | 27,305 | 4.18 |
| 4/28/2026 | 3.97 | 4.17 | 3.88 | 4.04 | 25,940 | 4.04 |
| 4/27/2026 | 3.65 | 4.13 | 3.53 | 4.03 | 32,552 | 4.03 |
| 4/24/2026 | 3.56 | 3.70 | 3.53 | 3.64 | 12,950 | 3.64 |
| 4/23/2026 | 3.31 | 3.55 | 3.31 | 3.55 | 18,905 | 3.55 |
| 4/22/2026 | 3.48 | 3.49 | 3.21 | 3.31 | 71,884 | 3.31 |
| 4/21/2026 | 3.42 | 3.50 | 3.33 | 3.46 | 17,311 | 3.46 |
| 4/20/2026 | 3.57 | 3.72 | 3.41 | 3.43 | 19,657 | 3.43 |
| 4/17/2026 | 3.56 | 3.83 | 3.44 | 3.47 | 25,112 | 3.47 |
| 4/16/2026 | 3.62 | 3.70 | 3.61 | 3.62 | 7,101 | 3.62 |
| 4/15/2026 | 3.61 | 3.77 | 3.58 | 3.62 | 11,596 | 3.62 |
| 4/14/2026 | 3.50 | 3.65 | 3.45 | 3.57 | 20,091 | 3.57 |
| 4/13/2026 | 3.58 | 3.64 | 3.29 | 3.47 | 48,684 | 3.47 |
| 4/10/2026 | 3.62 | 3.72 | 3.48 | 3.48 | 24,500 | 3.48 |
| 4/09/2026 | 3.60 | 3.85 | 3.60 | 3.62 | 23,046 | 3.62 |
| 4/08/2026 | 3.62 | 3.69 | 3.41 | 3.58 | 30,170 | 3.58 |
| 4/07/2026 | 3.60 | 3.89 | 3.55 | 3.62 | 37,081 | 3.62 |
| 4/06/2026 | 4.29 | 4.29 | 3.51 | 3.56 | 124,819 | 3.56 |
| 4/02/2026 | 4.52 | 4.83 | 4.11 | 4.62 | 87,975 | 4.62 |
| 4/01/2026 | 4.06 | 4.53 | 3.93 | 4.44 | 22,262 | 4.44 |
| 3/31/2026 | 4.67 | 4.67 | 4.28 | 4.46 | 10,571 | 4.46 |
| 3/30/2026 | 4.81 | 4.81 | 4.55 | 4.55 | 25,810 | 4.55 |
| 3/27/2026 | 4.59 | 4.93 | 4.52 | 4.79 | 57,190 | 4.79 |
| 3/26/2026 | 4.31 | 4.69 | 4.26 | 4.57 | 51,853 | 4.57 |
| 3/25/2026 | 4.55 | 4.64 | 4.20 | 4.30 | 40,801 | 4.30 |
| 3/24/2026 | 4.31 | 4.82 | 4.24 | 4.56 | 97,199 | 4.56 |
| 3/23/2026 | 4.47 | 4.70 | 4.13 | 4.36 | 120,097 | 4.36 |
| 3/20/2026 | 3.83 | 4.75 | 3.83 | 4.44 | 455,566 | 4.44 |
| 3/19/2026 | 3.30 | 4.10 | 3.29 | 3.77 | 323,251 | 3.77 |
| 3/18/2026 | 3.33 | 3.43 | 3.27 | 3.27 | 16,197 | 3.27 |
| 3/17/2026 | 3.40 | 3.47 | 3.21 | 3.22 | 51,820 | 3.22 |
| 3/16/2026 | 3.61 | 3.68 | 3.26 | 3.26 | 34,985 | 3.26 |
| 3/13/2026 | 3.68 | 3.77 | 3.55 | 3.56 | 27,397 | 3.56 |
| 3/12/2026 | 3.61 | 4.22 | 3.61 | 3.69 | 29,102 | 3.69 |
| 3/11/2026 | 3.69 | 3.70 | 3.55 | 3.59 | 18,269 | 3.59 |
| 3/10/2026 | 3.61 | 3.75 | 3.50 | 3.70 | 40,148 | 3.70 |
| 3/09/2026 | 3.75 | 3.98 | 3.65 | 3.66 | 58,665 | 3.66 |
| 3/06/2026 | 4.25 | 4.60 | 3.74 | 3.76 | 66,626 | 3.76 |
| 3/05/2026 | 4.85 | 5.00 | 4.21 | 4.21 | 40,464 | 4.21 |
| 3/04/2026 | 5.42 | 5.47 | 4.93 | 5.16 | 65,748 | 5.16 |
| 3/03/2026 | 5.60 | 5.64 | 5.43 | 5.48 | 50,876 | 5.48 |
| 3/02/2026 | 5.60 | 5.91 | 5.45 | 5.86 | 61,752 | 5.86 |
| 2/27/2026 | 5.62 | 5.66 | 5.53 | 5.64 | 5,791 | 5.64 |
| 2/26/2026 | 5.61 | 5.80 | 5.52 | 5.69 | 25,349 | 5.69 |
| 2/25/2026 | 5.62 | 5.74 | 5.52 | 5.58 | 6,247 | 5.58 |
| 2/24/2026 | 5.46 | 5.69 | 5.45 | 5.61 | 4,198 | 5.61 |
| 2/23/2026 | 5.76 | 5.91 | 5.50 | 5.53 | 13,614 | 5.53 |
| 2/20/2026 | 5.34 | 5.62 | 5.30 | 5.62 | 18,048 | 5.62 |
| 2/19/2026 | 5.30 | 5.30 | 5.25 | 5.29 | 21,553 | 5.29 |
| 2/18/2026 | 5.21 | 5.35 | 5.08 | 5.23 | 47,077 | 5.23 |
| 2/17/2026 | 5.35 | 5.50 | 4.95 | 5.00 | 94,031 | 5.00 |
| 2/13/2026 | 5.46 | 5.59 | 5.46 | 5.55 | 1,041 | 5.55 |
| 2/12/2026 | 5.47 | 5.59 | 5.41 | 5.49 | 3,962 | 5.49 |
| 2/11/2026 | 5.51 | 5.54 | 5.50 | 5.54 | 1,700 | 5.54 |
| 2/10/2026 | 5.47 | 5.47 | 5.41 | 5.45 | 1,019 | 5.45 |
| 2/09/2026 | 5.47 | 5.66 | 5.30 | 5.58 | 8,193 | 5.58 |